MWALIMU COMMERCIAL BANK PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,700.00 | 1,700.00 | 1,450.00 | 1,490.00 | 1,490.00 | 31,462 |
| 2026-04-22 | 1,660.00 | 1,700.00 | 1,660.00 | 1,700.00 | 1,700.00 | 1,808 |
| 2026-04-21 | 1,610.00 | 1,700.00 | 1,610.00 | 1,660.00 | 1,660.00 | 2,574 |
| 2026-04-20 | 1,590.00 | 1,640.00 | 1,590.00 | 1,610.00 | 1,610.00 | 2,838 |
| 2026-04-17 | 1,580.00 | 1,600.00 | 1,530.00 | 1,590.00 | 1,590.00 | 5,518 |
| 2026-04-16 | 1,650.00 | 1,650.00 | 1,450.00 | 1,580.00 | 1,580.00 | 2,044 |
| 2026-04-15 | 1,690.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,650.00 | 1,188 |
| 2026-04-14 | 1,670.00 | 1,750.00 | 1,650.00 | 1,690.00 | 1,690.00 | 6,718 |
| 2026-04-13 | 1,700.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,670.00 | 3,639 |
| 2026-04-10 | 1,670.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 5,828 |
| 2026-04-09 | 1,660.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,670.00 | 4,819 |
| 2026-04-08 | 1,630.00 | 1,750.00 | 1,550.00 | 1,660.00 | 1,660.00 | 5,017 |
| 2026-04-02 | 1,540.00 | 1,750.00 | 1,510.00 | 1,630.00 | 1,630.00 | 2,398 |
| 2026-04-01 | 1,670.00 | 1,800.00 | 1,530.00 | 1,540.00 | 1,540.00 | 5,047 |
| 2026-03-31 | 1,670.00 | 1,800.00 | 1,600.00 | 1,670.00 | 1,670.00 | 2,934 |
| 2026-03-30 | 1,640.00 | 1,800.00 | 1,610.00 | 1,670.00 | 1,670.00 | 4,959 |
| 2026-03-27 | 1,660.00 | 1,820.00 | 1,600.00 | 1,640.00 | 1,640.00 | 5,592 |
| 2026-03-26 | 1,800.00 | 1,800.00 | 1,600.00 | 1,660.00 | 1,660.00 | 19,033 |
| 2026-03-25 | 1,810.00 | 2,000.00 | 1,790.00 | 1,800.00 | 1,800.00 | 4,603 |
| 2026-03-24 | 1,780.00 | 1,980.00 | 1,780.00 | 1,810.00 | 1,810.00 | 5,899 |
| 2026-03-23 | 1,800.00 | 1,810.00 | 1,720.00 | 1,780.00 | 1,780.00 | 2,549 |
| 2026-03-20 | 1,790.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,800.00 | 6,540 |
| 2026-03-19 | 1,810.00 | 1,810.00 | 1,720.00 | 1,790.00 | 1,790.00 | 10,881 |
| 2026-03-18 | 1,720.00 | 1,810.00 | 1,720.00 | 1,810.00 | 1,810.00 | 5,352 |
| 2026-03-17 | 1,910.00 | 1,910.00 | 1,700.00 | 1,720.00 | 1,720.00 | 8,469 |
| 2026-03-16 | 1,860.00 | 2,000.00 | 1,700.00 | 1,910.00 | 1,910.00 | 9,796 |
| 2026-03-13 | 1,660.00 | 1,900.00 | 1,610.00 | 1,860.00 | 1,860.00 | 11,820 |
| 2026-03-12 | 1,820.00 | 1,900.00 | 1,660.00 | 1,660.00 | 1,660.00 | 17,032 |
| 2026-03-11 | 1,720.00 | 1,900.00 | 1,600.00 | 1,820.00 | 1,820.00 | 18,804 |
| 2026-03-10 | 1,880.00 | 1,900.00 | 1,600.00 | 1,720.00 | 1,720.00 | 9,347 |
| 2026-03-09 | 2,160.00 | 2,160.00 | 1,840.00 | 1,880.00 | 1,880.00 | 7,890 |
| 2026-03-06 | 2,150.00 | 2,180.00 | 1,900.00 | 2,160.00 | 2,160.00 | 19,469 |
| 2026-03-05 | 2,430.00 | 2,430.00 | 2,100.00 | 2,150.00 | 2,150.00 | 19,576 |
| 2026-03-04 | 2,260.00 | 2,590.00 | 2,150.00 | 2,430.00 | 2,430.00 | 19,057 |
| 2026-03-03 | 2,140.00 | 2,460.00 | 2,140.00 | 2,260.00 | 2,260.00 | 15,051 |
| 2026-03-02 | 1,900.00 | 2,180.00 | 1,900.00 | 2,140.00 | 2,140.00 | 116,670 |
| 2026-02-27 | 1,660.00 | 1,900.00 | 1,660.00 | 1,900.00 | 1,900.00 | 23,954 |
| 2026-02-26 | 1,520.00 | 1,740.00 | 1,520.00 | 1,660.00 | 1,660.00 | 54,880 |
| 2026-02-25 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-02-24 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2026-02-23 | 1,420.00 | 1,630.00 | 1,420.00 | 1,520.00 | 1,520.00 | 42,157 |
| 2026-02-20 | 1,320.00 | 1,510.00 | 1,320.00 | 1,420.00 | 1,420.00 | 19,886 |
| 2026-02-19 | 1,170.00 | 1,340.00 | 1,170.00 | 1,320.00 | 1,320.00 | 10,580 |
| 2026-02-18 | 1,020.00 | 1,170.00 | 1,020.00 | 1,170.00 | 1,170.00 | 40,073 |
| 2026-02-17 | 950.00 | 1,050.00 | 950.00 | 1,020.00 | 1,020.00 | 5,799 |
| 2026-02-16 | 930.00 | 950.00 | 930.00 | 950.00 | 950.00 | 1,232 |
| 2026-02-13 | 810.00 | 930.00 | 810.00 | 930.00 | 930.00 | 7,178 |
| 2026-02-12 | 770.00 | 860.00 | 770.00 | 810.00 | 810.00 | 6,371 |
| 2026-02-11 | 705.00 | 810.00 | 700.00 | 770.00 | 770.00 | 19,908 |
| 2026-02-10 | 655.00 | 715.00 | 655.00 | 705.00 | 705.00 | 17,743 |
| 2026-02-09 | 635.00 | 730.00 | 635.00 | 655.00 | 655.00 | 13,209 |
| 2026-02-06 | 635.00 | 650.00 | 600.00 | 635.00 | 635.00 | 24,976 |
| 2026-02-05 | 570.00 | 640.00 | 570.00 | 635.00 | 635.00 | 15,879 |
| 2026-02-04 | 645.00 | 645.00 | 550.00 | 570.00 | 570.00 | 5,609 |
| 2026-02-03 | 750.00 | 750.00 | 640.00 | 645.00 | 645.00 | 6,936 |
| 2026-02-02 | 750.00 | 765.00 | 640.00 | 750.00 | 750.00 | 1,859 |
| 2026-01-30 | 825.00 | 825.00 | 710.00 | 750.00 | 750.00 | 6,686 |
| 2026-01-29 | 875.00 | 920.00 | 780.00 | 825.00 | 825.00 | 9,767 |
| 2026-01-28 | 810.00 | 920.00 | 800.00 | 875.00 | 875.00 | 19,320 |
| 2026-01-27 | 740.00 | 850.00 | 740.00 | 810.00 | 810.00 | 26,773 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TZS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.